Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eightco Holdings Inc. - Common Stock (NQ: OCTO )

2.270 +0.030 (+1.34%)
Streaming Delayed Price Updated: 12:03 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 2.400 2.410 2.020 2.240 433,588 -0.15(-6.28%)
Sep 30, 2024 2.660 2.660 2.380 2.390 461,199 -0.34(-12.45%)
Sep 27, 2024 2.850 2.990 2.610 2.730 760,573 -0.21(-7.14%)
Sep 26, 2024 3.380 3.390 2.841 2.940 1,616,858 -0.69(-19.01%)
Sep 25, 2024 4.140 4.860 3.350 3.630 100,520,792 +1.14(+45.78%)
Sep 24, 2024 3.400 3.850 2.410 2.490 1,426,932 -0.71(-22.19%)
Sep 23, 2024 2.550 3.500 2.260 3.200 2,216,815 +0.65(+25.49%)
Sep 20, 2024 2.190 2.980 2.150 2.550 296,441 +0.36(+16.43%)
Sep 19, 2024 2.050 2.239 1.960 2.190 64,388 +0.09(+4.29%)
Sep 18, 2024 1.740 2.170 1.740 2.100 172,406 +0.31(+17.32%)
Sep 17, 2024 1.590 1.820 1.550 1.790 82,593 +0.15(+9.15%)
Sep 16, 2024 1.610 1.660 1.560 1.640 42,450 +0.00(+0.00%)
Sep 13, 2024 1.540 1.670 1.530 1.640 60,655 +0.12(+7.89%)
Sep 12, 2024 1.380 1.520 1.380 1.520 48,792 +0.15(+10.95%)
Sep 11, 2024 1.400 1.434 1.330 1.370 12,645 -0.02(-1.43%)
Sep 10, 2024 1.440 1.450 1.380 1.390 13,230 -0.08(-5.45%)
Sep 09, 2024 1.390 1.490 1.360 1.470 46,427 +0.05(+3.52%)
Sep 06, 2024 1.580 1.660 1.320 1.420 38,525 -0.13(-8.39%)
Sep 05, 2024 1.680 1.680 1.500 1.550 38,485 -0.15(-8.82%)
Sep 04, 2024 1.730 1.740 1.629 1.700 11,894 -0.03(-1.73%)
Sep 03, 2024 1.840 1.930 1.580 1.730 49,554 -0.07(-3.89%)
Aug 30, 2024 1.840 1.885 1.800 1.800 14,021 -0.02(-1.10%)
Aug 29, 2024 1.810 1.860 1.790 1.820 10,461 -0.02(-1.36%)
Aug 28, 2024 1.870 1.914 1.820 1.845 10,984 -0.05(-2.89%)
Aug 27, 2024 1.940 1.970 1.890 1.900 12,727 -0.04(-2.06%)
Aug 26, 2024 1.780 1.940 1.750 1.940 24,530 +0.14(+7.89%)
Aug 23, 2024 1.800 1.840 1.719 1.798 28,916 -0.02(-1.20%)
Aug 22, 2024 1.750 1.850 1.720 1.820 43,381 +0.07(+3.99%)
Aug 21, 2024 1.780 1.870 1.720 1.750 30,390 -0.05(-2.78%)
Aug 20, 2024 1.770 1.860 1.670 1.800 67,719 +0.04(+2.27%)
Aug 19, 2024 1.630 1.880 1.590 1.760 176,478 +0.13(+7.97%)
Aug 16, 2024 1.480 1.770 1.320 1.630 275,679 +1.35(+487.42%)
Aug 15, 2024 0.2600 0.2850 0.2640 0.2775 146,089 +0.01(+4.09%)
Aug 14, 2024 0.2800 0.2886 0.2660 0.2666 98,949 -0.01(-3.02%)
Aug 13, 2024 0.2686 0.2785 0.2640 0.2749 88,953 -0.00(-1.12%)
Aug 12, 2024 0.2640 0.2800 0.2600 0.2780 97,201 +0.01(+5.30%)
Aug 09, 2024 0.2544 0.2640 0.2520 0.2640 106,901 +0.01(+4.76%)
Aug 08, 2024 0.2720 0.2798 0.2519 0.2520 123,637 -0.01(-5.26%)
Aug 07, 2024 0.2820 0.2894 0.2620 0.2660 158,431 -0.01(-1.92%)
Aug 06, 2024 0.2800 0.2848 0.2602 0.2712 161,205 -0.00(-1.02%)
Aug 05, 2024 0.2630 0.2843 0.2540 0.2740 319,261 -0.01(-4.33%)
Aug 02, 2024 0.3100 0.3318 0.2700 0.2864 401,763 -0.05(-13.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.